| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.50 | -5.38% | 7,900 | 0 | 0 |
7.80
9.60
8.80
|
|
2 tháng
(2024-07-18) |
0.19 | 2.15% | 22,100 | 300 | 0.0 |
7.73
9.69
8.80
|
|
3 tháng
(2024-06-18) |
-0.50 | -5.38% | 39,700 | 1,100 | 0.0 |
7.73
9.69
8.80
|
|
6 tháng
(2024-03-21) |
-1.09 | -11% | 58,800 | 2,600 | 0.0 |
7.73
11.16
8.80
|
|
12 tháng
(2023-10-13) |
0.19 | 2.15% | 80,900 | 7,700 | 0.1 |
7.73
11.16
8.80
|
|
24 tháng
(2022-09-27) |
-0.11 | -1.22% | 1,283,361 | 8,700 | 0.1 |
7.73
13.31
8.80
|
|
36 tháng
(2021-10-04) |
0.67 | 8.30% | 2,304,330 | 8,900 | 0.1 |
7.73
13.31
8.80
|
|
60 tháng
(2021-03-10) |
-1.58 | -15.20% | 3,072,781 | 9,700 | 0.1 |
6.66
13.31
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2024 |
7.80
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 09/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/09/2024 |
9.10
|
1,100 | 8.10 | 9.10 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/08/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 26/08/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/08/2024 |
8.20
|
300 | 8.20 | 9.40 | 8.20 | 0 | 0 | 0 | |
| 22/08/2024 |
9.10
|
5,100 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 20/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 19/08/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 16/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/08/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 14/08/2024 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 13/08/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/08/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 09/08/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 08/08/2024 |
8.13
|
600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 05/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/08/2024 |
9.69
|
200 | 8.03 | 9.69 | 8.03 | 0 | 0 | 0 | |
| 01/08/2024 |
9.30
|
600 | 9.59 | 9.59 | 9.30 | 0 | 0 | 0 | |
| 31/07/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 30/07/2024 |
8.61
|
3,600 | 7.83 | 8.61 | 7.44 | 0 | 0 | 0 | |
| 29/07/2024 |
8.32
|
8,600 | 7.83 | 8.52 | 7.44 | 300 | 0 | 0.0 | |
| 26/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 22/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 19/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 18/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 10/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 05/07/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/07/2024 |
8.32
|
600 | 8.32 | 8.32 | 8.32 | 600 | 0 | 0.0 | |
| 03/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 02/07/2024 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/07/2024 |
8.71
|
200 | 7.93 | 8.71 | 7.93 | 100 | 0 | 0.0 | |
| 28/06/2024 |
8.71
|
2,100 | 7.93 | 8.71 | 7.83 | 0 | 0 | 0 | |
| 27/06/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/06/2024 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 100 | 0 | 0.0 | |
| 25/06/2024 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 24/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2024 |
9.01
|
600 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 18/06/2024 |
9.30
|
13,300 | 7.83 | 9.30 | 7.83 | 0 | 0 | 0 | |
| 17/06/2024 |
9.30
|
1,900 | 8.22 | 9.30 | 8.03 | 0 | 0 | 0 | |
| 14/06/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 13/06/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 12/06/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 100 | 0 | 0.0 | |
| 11/06/2024 |
9.30
|
3,000 | 8.81 | 9.30 | 8.81 | 0 | 0 | 0 | |
| 10/06/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/06/2024 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/06/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/06/2024 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 200 | 0 | 0.0 | |
| 04/06/2024 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
| 03/06/2024 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
| 31/05/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
| 30/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 27/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 24/05/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 100 | 0 | 0.0 | |
| 23/05/2024 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 22/05/2024 |
9.30
|
200 | 9.20 | 9.30 | 9.20 | 100 | 0 | 0.0 | |
| 21/05/2024 |
8.81
|
2,300 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 20/05/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 17/05/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 16/05/2024 |
8.32
|
5,000 | 9.30 | 9.30 | 8.32 | 100 | 0 | 0.0 | |
| 15/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 13/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/05/2024 |
9.40
|
400 | 9.10 | 9.40 | 9.10 | 300 | 0 | 0.0 | |
| 08/05/2024 |
9.20
|
600 | 9.10 | 9.20 | 9.10 | 100 | 0 | 0.0 | |
| 07/05/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 06/05/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 100 | 0 | 0.0 | |
| 03/05/2024 |
10.47
|
200 | 10.38 | 10.47 | 10.38 | 0 | 0 | 0 | |
| 02/05/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 26/04/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 25/04/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 24/04/2024 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 23/04/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |